Nasdaq · PNBK · stock
Patriot National Bancorp INC (PNBK) stock price history
Every Nasdaq trading session of Patriot National Bancorp INC from Aug 31, 1994 to Sep 29, 2026: 8,073 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNBK adjusted close, 1994 to 2026
- $290.68
- All time high, 2006
- $2.00
- 52 week high, $0.8600 low
- 8,073
- Daily sessions since 1994
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
PNBK key facts
- Patriot National Bancorp INC (PNBK) closed at $0.9509 on Sep 29, 2026 on Nasdaq.
- PNBK's all time high close is $290.68, set on Jul 6, 2006; its all time low close is $0.9000 on Jun 17, 2025.
- PNBK's 52 week range is $0.8600 to $2.00.
- PNBK returned -26.9% over the year to Sep 29, 2026 and -90.6% over five years.
- Over ten years PNBK returned -93%, -23.1% a year compounded.
- PNBK's deepest drawdown was -99.7% from Jul 6, 2006 to Jun 17, 2025.
- DataCedar holds 8,073 daily sessions of PNBK history from Aug 31, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PNBK price chart, 1994 to 2026
PNBK returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +1.2% |
| 6 months | -25.1% |
| Year to date | -47.8% |
| 1 year | -26.9% |
| 3 years | -87.1% |
| 5 years | -90.6% |
| 10 years | -92.8% |
| Since Aug 31, 1994 | -98.5% |
| Compound annual growth, 32.1 years | -12.2% |
PNBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $290.68 on Jul 6, 2006
- All time low close
- $0.9000 on Jun 17, 2025
- 52 week high
- $2.00 on Dec 19, 2025
- 52 week low
- $0.8600 on May 27, 2026
- Deepest drawdown
- -99.7% from Jul 6, 2006 to Jun 17, 2025, not yet recovered
- Best single session
- +73.5% on Apr 17, 2025
- Worst single session
- -51.0% on May 28, 2025
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2014, +58%
- Worst calendar year
- 2009, -77%
PNBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Aug 31, 1994; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.81 | $1.83 | $0.8600 | $0.9509 | -47.8% | 64.7M | 186 |
| 2025 | $1.95 | $7.47 | $0.9000 | $1.82 | -6.2% | 171.7M | 250 |
| 2024 | $4.01 | $4.70 | $1.38 | $1.94 | -49.3% | 4.9M | 252 |
| 2023 | $10.60 | $12.00 | $3.54 | $3.83 | -63.9% | 1M | 250 |
| 2022 | $15.55 | $18.00 | $9.75 | $10.60 | -31.8% | 1.7M | 251 |
| 2021 | $9.51 | $16.70 | $7.89 | $15.55 | +56.4% | 2.1M | 252 |
| 2020 | $12.80 | $14.00 | $3.83 | $9.94 | -22.1% | 1.9M | 253 |
| 2019 | $14.21 | $17.69 | $12.01 | $12.76 | -10.2% | 309K | 252 |
| 2018 | $17.71 | $25.41 | $13.76 | $14.21 | -20.0% | 618.4K | 251 |
| 2017 | $13.96 | $18.21 | $13.77 | $17.76 | +27.2% | 140.6K | 251 |
| 2016 | $15.41 | $16.40 | $12.49 | $13.96 | -3.4% | 260.7K | 252 |
| 2015 | $16.10 | $19.98 | $13.47 | $14.46 | -11.3% | 565.2K | 252 |
| 2014 | $10.44 | $23.65 | $9.54 | $16.30 | +57.7% | 513.9K | 252 |
| 2013 | $10.73 | $17.09 | $10.04 | $10.34 | -16.8% | 174.4K | 252 |
| 2012 | $17.39 | $18.69 | $10.24 | $12.42 | -28.6% | 119.6K | 250 |
| 2011 | $20.87 | $25.34 | $16.10 | $17.39 | -16.7% | 144.6K | 252 |
| 2010 | $15.01 | $29.82 | $14.01 | $20.87 | +35.5% | 245.9K | 252 |
| 2009 | $69.57 | $76.93 | $13.91 | $15.41 | -77.2% | 143K | 252 |
| 2008 | $151.96 | $161.84 | $67.14 | $67.63 | -56.7% | 52.6K | 253 |
| 2007 | $256.33 | $257.00 | $149.13 | $156.17 | -39.1% | 136.5K | 251 |
| 2006 | $198.78 | $294.54 | $192.52 | $256.33 | +28.3% | 92.8K | 251 |
| 2005 | $172.83 | $207.91 | $162.33 | $199.74 | +13.7% | 66.6K | 252 |
| 2004 | $118.01 | $177.61 | $118.01 | $175.70 | +48.9% | 128.5K | 252 |
| 2003 | $88.96 | $118.01 | $85.43 | $118.01 | +34.1% | 38.4K | 252 |
| 2002 | $76.87 | $99.56 | $74.27 | $88.02 | +14.5% | 49.2K | 252 |
| 2001 | $68.96 | $91.95 | $68.96 | $76.87 | +15.3% | 43.7K | 248 |
| 2000 | $110.34 | $114.94 | $55.17 | $66.67 | -41.4% | 77.7K | 252 |
| 1999 | $81.03 | $119.54 | $72.41 | $113.79 | +39.4% | 158.9K | 252 |
| 1998 | $63.22 | $113.79 | $62.07 | $81.61 | +31.5% | 99.5K | 252 |
| 1997 | $57.47 | $75.86 | $49.42 | $62.07 | +8.0% | 91K | 253 |
| 1996 | $65.52 | $67.81 | $55.17 | $57.47 | -12.3% | 48.9K | 254 |
| 1995 | $48.27 | $65.52 | $44.83 | $65.52 | +23.9% | 49.6K | 252 |
| 1994 | $58.62 | $63.22 | $29.88 | $52.87 | n/a | 68.7K | 85 |
PNBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9509 | -10.3% |
| August 2026 | $1.06 | -7.0% |
| July 2026 | $1.14 | +18.8% |
| June 2026 | $0.9600 | -14.3% |
| May 2026 | $1.12 | -8.9% |
| April 2026 | $1.23 | -4.7% |
| March 2026 | $1.29 | +3.2% |
| February 2026 | $1.25 | -18.8% |
| January 2026 | $1.54 | -15.4% |
| December 2025 | $1.82 | +27.3% |
| November 2025 | $1.43 | +20.2% |
| October 2025 | $1.19 | -8.5% |
About the PNBK data
Daily bars. 8,073 sessions from Aug 31, 1994 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PNBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PNBK share price history
